Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 16.81 | 17.43 | 16.799 | 17.14 | 17.14 | +0.23 (+1.36%) | 1,408,500 |
20 Jan 2023 | USD | 16.84 | 16.96 | 16.62 | 16.91 | 16.91 | +0.17 (+1.02%) | 780,800 |
19 Jan 2023 | USD | 16.75 | 17.03 | 16.66 | 16.74 | 16.74 | -0.23 (-1.36%) | 910,900 |
18 Jan 2023 | USD | 16.97 | 17.4 | 16.75 | 16.97 | 16.97 | +0.02 (+0.12%) | 1,444,400 |
17 Jan 2023 | USD | 16.95 | 17.1 | 16.81 | 16.95 | 16.95 | -0.16 (-0.94%) | 828,900 |
13 Jan 2023 | USD | 16.56 | 17.15 | 16.5 | 17.11 | 17.11 | +0.4 (+2.39%) | 685,300 |
12 Jan 2023 | USD | 16.5 | 16.99 | 16.4 | 16.71 | 16.71 | +0.17 (+1.03%) | 882,700 |
11 Jan 2023 | USD | 16.6 | 16.76 | 16.385 | 16.54 | 16.54 | -0.46 (-2.71%) | 1,683,900 |
10 Jan 2023 | USD | 16.5 | 17.01 | 16.5 | 17 | 17 | +0.5 (+3.03%) | 1,140,000 |
9 Jan 2023 | USD | 16.58 | 17.15 | 16.5 | 16.5 | 16.5 | -0.37 (-2.19%) | 1,431,600 |
6 Jan 2023 | USD | 16.58 | 17.07 | 16.36 | 16.87 | 16.87 | +0.37 (+2.24%) | 838,500 |
5 Jan 2023 | USD | 16.84 | 17.005 | 16.35 | 16.5 | 16.5 | -0.5 (-2.94%) | 2,078,900 |
4 Jan 2023 | USD | 17.18 | 17.68 | 16.92 | 17 | 17 | -0.2 (-1.16%) | 23,780,600 |
3 Jan 2023 | USD | 17.24 | 17.78 | 16.87 | 17.2 | 17.2 | 0.0 (0.0%) | 2,877,800 |
30 Dec 2022 | USD | 17.6 | 17.62 | 17.05 | 17.2 | 17.2 | -0.49 (-2.77%) | 1,211,000 |
29 Dec 2022 | USD | 17.05 | 17.98 | 17 | 17.69 | 17.69 | +1.37 (+8.39%) | 3,694,400 |
28 Dec 2022 | USD | 16.19 | 16.4 | 15.96 | 16.32 | 16.32 | +0.02 (+0.12%) | 757,700 |
27 Dec 2022 | USD | 16.12 | 16.4 | 16.043 | 16.3 | 16.3 | +0.04 (+0.25%) | 531,200 |
23 Dec 2022 | USD | 15.81 | 16.27 | 15.75 | 16.26 | 16.26 | +0.24 (+1.50%) | 362,700 |
22 Dec 2022 | USD | 15.82 | 16.03 | 15.67 | 16.02 | 16.02 | -0.01 (-0.06%) | 647,300 |
21 Dec 2022 | USD | 16.37 | 16.5 | 15.98 | 16.03 | 16.03 | -0.26 (-1.60%) | 770,100 |
20 Dec 2022 | USD | 16.17 | 16.59 | 15.99 | 16.29 | 16.29 | -0.07 (-0.43%) | 966,800 |
19 Dec 2022 | USD | 16.17 | 16.39 | 15.92 | 16.36 | 16.36 | +0.09 (+0.55%) | 1,016,100 |
16 Dec 2022 | USD | 16.41 | 16.91 | 16.01 | 16.27 | 16.27 | -0.51 (-3.04%) | 3,002,900 |
15 Dec 2022 | USD | 16.5 | 16.78 | 16.01 | 16.78 | 16.78 | -0.1 (-0.59%) | 2,471,900 |
14 Dec 2022 | USD | 17.07 | 17.66 | 16.725 | 16.88 | 16.88 | -0.65 (-3.71%) | 2,083,200 |
13 Dec 2022 | USD | 17.8 | 18.25 | 17.04 | 17.53 | 17.53 | +0.28 (+1.62%) | 1,266,100 |
12 Dec 2022 | USD | 17.52 | 17.72 | 16.98 | 17.25 | 17.25 | -0.26 (-1.48%) | 1,082,100 |
9 Dec 2022 | USD | 17.89 | 17.98 | 17.45 | 17.51 | 17.51 | -0.38 (-2.12%) | 927,600 |
8 Dec 2022 | USD | 18.05 | 18.294 | 17.8 | 17.89 | 17.89 | -0.23 (-1.27%) | 930,200 |